Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,038.74 +10.93 (+0.27%) Dow
32,725.13 +7.53 (+0.02%) Nasdaq
11,985.20 +58.96 (+0.49%) Bitcoin USD
28,177.82 -146.22 (-0.52%) CMC Crypto 200
613.23 -6.01 (-0.97%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616C00012500 | 2023-03-08 2:06PM EDT | 12.50 | 21.79 | 18.65 | 18.80 | 0.00 | - | 1 | 104 | 114.45% |
| UBER230616C00015000 | 2023-03-20 2:55PM EDT | 15.00 | 17.05 | 16.20 | 16.30 | 0.00 | - | 1 | 252 | 96.09% |
| UBER230616C00017500 | 2023-03-10 10:32AM EDT | 17.50 | 14.50 | 13.80 | 13.90 | 0.00 | - | 4 | 596 | 85.55% |
| UBER230616C00020000 | 2023-03-30 10:23AM EDT | 20.00 | 11.85 | 11.40 | 11.50 | +1.25 | +11.79% | 1 | 1,200 | 74.02% |
| UBER230616C00022500 | 2023-03-28 3:23PM EDT | 22.50 | 8.45 | 9.15 | 9.20 | 0.00 | - | 2 | 1,142 | 66.70% |
| UBER230616C00025000 | 2023-03-30 10:59AM EDT | 25.00 | 7.45 | 6.90 | 7.05 | +0.61 | +8.92% | 12 | 3,461 | 58.98% |
| UBER230616C00027500 | 2023-03-29 2:37PM EDT | 27.50 | 4.85 | 5.00 | 5.15 | 0.00 | - | 5 | 5,825 | 54.96% |
| UBER230616C00030000 | 2023-03-30 12:51PM EDT | 30.00 | 3.35 | 3.40 | 3.50 | -0.01 | -0.30% | 138 | 8,597 | 51.29% |
| UBER230616C00032500 | 2023-03-30 1:03PM EDT | 32.50 | 2.17 | 2.16 | 2.21 | +0.07 | +3.33% | 219 | 8,525 | 48.95% |
| UBER230616C00035000 | 2023-03-30 12:57PM EDT | 35.00 | 1.27 | 1.26 | 1.31 | +0.04 | +3.25% | 1,385 | 14,212 | 46.88% |
| UBER230616C00037500 | 2023-03-30 1:08PM EDT | 37.50 | 0.69 | 0.69 | 0.73 | 0.00 | - | 111 | 7,780 | 45.46% |
| UBER230616C00040000 | 2023-03-30 12:50PM EDT | 40.00 | 0.37 | 0.35 | 0.39 | +0.01 | +2.78% | 95 | 37,225 | 44.58% |
| UBER230616C00042500 | 2023-03-30 9:47AM EDT | 42.50 | 0.23 | 0.17 | 0.20 | +0.04 | +21.05% | 11 | 5,403 | 43.95% |
| UBER230616C00045000 | 2023-03-30 9:50AM EDT | 45.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 53 | 11,052 | 45.70% |
| UBER230616C00047500 | 2023-03-30 12:33PM EDT | 47.50 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 12 | 2,159 | 45.90% |
| UBER230616C00050000 | 2023-03-30 9:31AM EDT | 50.00 | 0.07 | 0.02 | 0.05 | +0.03 | +75.00% | 1 | 17,096 | 47.85% |
| UBER230616C00052500 | 2023-03-24 11:42AM EDT | 52.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 1,854 | 50.39% |
| UBER230616C00055000 | 2023-03-30 10:07AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 5 | 2,214 | 53.91% |
| UBER230616C00060000 | 2023-03-20 1:08PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,986 | 53.91% |
| UBER230616C00065000 | 2023-03-29 10:45AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 13,179 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616P00012500 | 2023-03-17 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 3,633 | 78.13% |
| UBER230616P00015000 | 2023-03-29 10:02AM EDT | 15.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 6 | 2,254 | 80.66% |
| UBER230616P00017500 | 2023-03-27 12:31PM EDT | 17.50 | 0.11 | 0.06 | 0.17 | 0.00 | - | 1 | 3,447 | 69.53% |
| UBER230616P00020000 | 2023-03-30 1:00PM EDT | 20.00 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 2 | 5,489 | 58.79% |
| UBER230616P00022500 | 2023-03-30 10:12AM EDT | 22.50 | 0.32 | 0.32 | 0.35 | -0.06 | -15.79% | 25 | 11,305 | 54.98% |
| UBER230616P00025000 | 2023-03-30 10:34AM EDT | 25.00 | 0.63 | 0.65 | 0.68 | -0.28 | -30.77% | 2 | 17,970 | 51.56% |
| UBER230616P00027500 | 2023-03-30 11:18AM EDT | 27.50 | 1.12 | 1.18 | 1.24 | -0.18 | -13.85% | 31 | 9,066 | 48.78% |
| UBER230616P00030000 | 2023-03-30 12:03PM EDT | 30.00 | 1.98 | 2.04 | 2.07 | -0.21 | -9.59% | 37 | 32,090 | 45.24% |
| UBER230616P00032500 | 2023-03-30 11:22AM EDT | 32.50 | 3.11 | 3.25 | 3.35 | -0.29 | -8.53% | 3 | 10,592 | 43.41% |
| UBER230616P00035000 | 2023-03-29 3:42PM EDT | 35.00 | 5.07 | 4.85 | 4.95 | 0.00 | - | 12 | 10,187 | 40.67% |
| UBER230616P00037500 | 2023-03-29 9:46AM EDT | 37.50 | 7.35 | 6.80 | 6.95 | 0.00 | - | 100 | 2,144 | 39.50% |
| UBER230616P00040000 | 2023-03-30 10:19AM EDT | 40.00 | 8.65 | 9.00 | 9.10 | -0.70 | -7.49% | 2 | 4,179 | 34.77% |
| UBER230616P00042500 | 2023-03-27 10:27AM EDT | 42.50 | 11.75 | 11.35 | 11.50 | 0.00 | - | 5 | 463 | 33.20% |
| UBER230616P00045000 | 2023-03-20 10:03AM EDT | 45.00 | 13.02 | 13.85 | 14.00 | 0.00 | - | 13 | 4 | 38.09% |
| UBER230616P00047500 | 2023-03-13 1:40PM EDT | 47.50 | 16.79 | 16.35 | 16.50 | 0.00 | - | 29 | 32 | 42.58% |
| UBER230616P00050000 | 2023-03-30 10:19AM EDT | 50.00 | 18.45 | 18.85 | 19.00 | +1.19 | +6.89% | 2 | 25 | 46.88% |
| UBER230616P00052500 | 2023-03-07 10:39AM EDT | 52.50 | 18.45 | 21.40 | 21.50 | 0.00 | - | 4 | 0 | 50.78% |
| UBER230616P00055000 | 2023-03-13 10:58AM EDT | 55.00 | 24.10 | 23.90 | 24.00 | 0.00 | - | 1 | 0 | 54.69% |
| UBER230616P00060000 | 2023-03-16 3:58PM EDT | 60.00 | 27.24 | 28.80 | 29.00 | 0.00 | - | 2 | 0 | 61.33% |
| UBER230616P00065000 | 2022-11-30 4:44PM EDT | 65.00 | 36.05 | 40.10 | 40.45 | 0.00 | - | 11 | 0 | 227.83% |
© 2023 Yahoo. All rights reserved.
